Pool Corp (NQ: POOL )
362.53
-7.08
(-1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 172.73 | 175.13 | 172.31 | 174.88 | 249,753 | +2.60(+1.51%) |
| Apr 29, 2019 | 170.57 | 172.38 | 169.81 | 172.28 | 175,823 | +2.09(+1.23%) |
| Apr 26, 2019 | 168.46 | 170.31 | 166.92 | 170.19 | 155,289 | +1.97(+1.17%) |
| Apr 25, 2019 | 170.02 | 170.18 | 167.84 | 168.22 | 209,633 | -2.54(-1.49%) |
| Apr 24, 2019 | 170.17 | 172.19 | 169.70 | 170.76 | 238,579 | +0.90(+0.53%) |
| Apr 23, 2019 | 169.09 | 171.78 | 169.04 | 169.85 | 271,642 | +0.33(+0.20%) |
| Apr 22, 2019 | 169.30 | 172.26 | 167.59 | 169.52 | 398,822 | +0.21(+0.12%) |
| Apr 18, 2019 | 162.61 | 170.11 | 159.68 | 169.31 | 471,226 | +8.31(+5.16%) |
| Apr 17, 2019 | 163.01 | 164.36 | 160.66 | 161.00 | 318,473 | -1.39(-0.86%) |
| Apr 16, 2019 | 162.75 | 163.71 | 161.76 | 162.39 | 263,620 | +0.19(+0.12%) |
| Apr 15, 2019 | 159.99 | 162.56 | 155.14 | 162.20 | 189,928 | +2.22(+1.39%) |
| Apr 12, 2019 | 157.71 | 160.25 | 157.46 | 159.98 | 206,667 | +2.88(+1.84%) |
| Apr 11, 2019 | 156.36 | 158.96 | 155.71 | 157.10 | 254,170 | +1.17(+0.75%) |
| Apr 10, 2019 | 155.89 | 156.79 | 153.37 | 155.93 | 244,105 | +1.38(+0.89%) |
| Apr 09, 2019 | 160.33 | 160.82 | 152.01 | 154.55 | 629,267 | -7.18(-4.44%) |
| Apr 08, 2019 | 161.53 | 162.49 | 161.05 | 161.72 | 119,914 | -0.39(-0.24%) |
| Apr 05, 2019 | 161.67 | 162.58 | 160.66 | 162.12 | 221,797 | +0.80(+0.50%) |
| Apr 04, 2019 | 161.88 | 162.91 | 160.19 | 161.32 | 230,211 | -0.24(-0.15%) |
| Apr 03, 2019 | 160.67 | 162.75 | 160.00 | 161.55 | 186,663 | +1.93(+1.21%) |
| Apr 02, 2019 | 159.52 | 160.09 | 157.90 | 159.62 | 340,096 | -0.11(-0.07%) |
| Apr 01, 2019 | 157.99 | 159.88 | 156.99 | 159.74 | 195,749 | +2.72(+1.73%) |
| Mar 29, 2019 | 157.04 | 158.38 | 156.24 | 157.01 | 292,402 | +0.43(+0.27%) |
| Mar 28, 2019 | 152.35 | 156.68 | 152.28 | 156.59 | 312,772 | +3.50(+2.29%) |
| Mar 27, 2019 | 149.88 | 153.12 | 149.49 | 153.08 | 190,204 | +3.23(+2.15%) |
| Mar 26, 2019 | 151.66 | 151.91 | 148.88 | 149.86 | 161,783 | -0.86(-0.57%) |
| Mar 25, 2019 | 148.49 | 151.21 | 148.49 | 150.71 | 137,705 | +2.03(+1.36%) |
| Mar 22, 2019 | 151.16 | 152.07 | 148.52 | 148.69 | 222,637 | -3.37(-2.22%) |
| Mar 21, 2019 | 149.21 | 152.80 | 148.97 | 152.06 | 132,134 | +2.42(+1.62%) |
| Mar 20, 2019 | 150.34 | 150.66 | 149.03 | 149.64 | 166,069 | -0.62(-0.41%) |
| Mar 19, 2019 | 152.10 | 152.71 | 150.07 | 150.26 | 180,497 | -0.91(-0.60%) |
| Mar 18, 2019 | 149.69 | 151.35 | 149.12 | 151.17 | 377,331 | +1.76(+1.18%) |
| Mar 15, 2019 | 151.73 | 152.19 | 148.95 | 149.41 | 414,700 | -2.02(-1.33%) |
| Mar 14, 2019 | 152.14 | 152.44 | 150.95 | 151.43 | 203,389 | -1.24(-0.81%) |
| Mar 13, 2019 | 150.83 | 153.44 | 150.64 | 152.66 | 254,909 | +1.74(+1.15%) |
| Mar 12, 2019 | 150.50 | 151.57 | 149.31 | 150.92 | 167,547 | +0.43(+0.28%) |
| Mar 11, 2019 | 148.30 | 150.71 | 147.79 | 150.50 | 273,902 | +2.33(+1.57%) |
| Mar 08, 2019 | 147.87 | 148.27 | 146.31 | 148.17 | 181,439 | -0.70(-0.47%) |
| Mar 07, 2019 | 149.51 | 150.69 | 148.15 | 148.87 | 261,442 | -0.90(-0.60%) |
| Mar 06, 2019 | 151.21 | 153.49 | 149.56 | 149.77 | 237,161 | -1.83(-1.21%) |
| Mar 05, 2019 | 151.35 | 152.89 | 150.28 | 151.61 | 403,738 | +0.47(+0.31%) |
| Mar 04, 2019 | 151.54 | 152.75 | 149.38 | 151.13 | 147,127 | +0.02(+0.01%) |
| Mar 01, 2019 | 152.35 | 153.05 | 150.24 | 151.11 | 203,987 | -0.30(-0.20%) |
| Feb 28, 2019 | 151.99 | 153.10 | 150.76 | 151.42 | 209,755 | -1.06(-0.70%) |
| Feb 27, 2019 | 152.68 | 153.75 | 151.85 | 152.48 | 219,359 | -0.59(-0.38%) |
| Feb 26, 2019 | 151.60 | 153.59 | 150.71 | 153.07 | 323,248 | +1.07(+0.71%) |
| Feb 25, 2019 | 150.25 | 152.13 | 149.97 | 152.00 | 261,979 | +1.35(+0.89%) |
| Feb 22, 2019 | 151.69 | 151.69 | 149.43 | 150.65 | 286,172 | +3.18(+2.16%) |
| Feb 21, 2019 | 144.52 | 147.88 | 142.50 | 147.47 | 198,920 | +2.52(+1.74%) |
| Feb 20, 2019 | 146.64 | 146.64 | 144.08 | 144.94 | 271,157 | -1.69(-1.15%) |
| Feb 19, 2019 | 144.16 | 146.91 | 143.57 | 146.63 | 410,963 | +2.37(+1.64%) |
| Feb 15, 2019 | 142.95 | 144.41 | 141.32 | 144.26 | 447,171 | +1.41(+0.99%) |
| Feb 14, 2019 | 143.79 | 145.79 | 140.81 | 142.85 | 802,660 | -6.95(-4.64%) |
| Feb 13, 2019 | 150.89 | 151.71 | 147.63 | 149.79 | 219,431 | -0.78(-0.52%) |
| Feb 12, 2019 | 148.59 | 150.73 | 146.76 | 150.57 | 173,858 | +3.10(+2.10%) |
| Feb 11, 2019 | 149.23 | 149.31 | 145.11 | 147.47 | 383,756 | -1.19(-0.80%) |
| Feb 08, 2019 | 147.88 | 149.22 | 147.38 | 148.65 | 174,063 | +0.11(+0.08%) |
| Feb 07, 2019 | 146.76 | 148.61 | 146.59 | 148.54 | 134,246 | +0.74(+0.50%) |
| Feb 06, 2019 | 149.06 | 151.84 | 147.00 | 147.80 | 126,130 | -1.22(-0.82%) |
| Feb 05, 2019 | 146.96 | 149.77 | 143.51 | 149.02 | 201,296 | +2.13(+1.45%) |
| Feb 04, 2019 | 144.02 | 147.04 | 143.21 | 146.89 | 170,054 | +2.99(+2.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- 5 takeaways from the global negotiations on a treaty to end plastic pollution
- Binance founder Changpeng Zhao sentenced to 4 months for allowing money laundering
- Utah cat with a fondness for cardboard takes surprise trip to California in an Amazon box
- Campaign to build new California city submits signatures to get on November ballot
- US drug control agency will move to reclassify marijuana in a historic shift, AP sources say
- Zimbabwe's ZiG is the world's newest currency and its latest attempt to resolve a money crisis
- Starbucks lowers guidance, promises new drinks and deals after customer traffic fell in weak Q2
- Judge dismisses Meta shareholder lawsuit claiming that directors' obligations extend beyond company
- Biden administration details how producers of sustainable aviation fuel will get tax credits
- Amazon reports strong 1Q results driven by its cloud-computing unit and Prime video ad dollars
Most Read
- US drug control agency will move to reclassify marijuana in a historic shift, AP sources say • Business
- While homebuilding is up in the Twin Cities, apartment construction is way behind • Business
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- A 'leaner' 3M emerges as CEO hands off company to new leader • Business
- Ecolab sells surgical business for nearly $1 billion • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.